Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	4,246.00p on 28-03-2025 at 17:30:00
Change	-92.00p -2.12%
Buy	4,259.00p
Sell	4,256.00p
Buy / Sell AHT Shares

Last Trade:	Sell 512.00 at 4,246.00p
Day's Volume:	2,286,678
Last Close:	4,246.00p
Open:	4,296.00p
ISIN:	GB0000536739

Day's Range	4,246.00p - 4,335.00p
52wk Range:	4,244.00p - 6,448.00p
Market Capitalisation:	£18,380m
VWAP:	4,290.8578p
Shares in Issue:	433m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Sell*	512	4,246.00p	SI Trade	16:42:12 - 28-Mar-25
Sell*	512	4,246.00p	SI Trade	16:42:12 - 28-Mar-25
Unknown*	682	4,246.00p	OTC Trade	16:35:30 - 28-Mar-25
Unknown*	1,072	4,246.00p	OTC Trade	16:35:30 - 28-Mar-25
Unknown*	155	4,246.00p	OTC Trade	16:35:30 - 28-Mar-25
Sell*	542	4,246.00p	SI Trade	16:35:29 - 28-Mar-25
Sell*	210,219	4,246.00p	Uncrossing Trade	16:35:29 - 28-Mar-25
Buy*	26	4,257.00p	Automatic Execution	16:29:50 - 28-Mar-25
Buy*	64	4,255.00p	Automatic Execution	16:29:50 - 28-Mar-25
Buy*	36	4,255.00p	Automatic Execution	16:29:50 - 28-Mar-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Mar 2025 (Fri)	4,296.00	4,335.00	4,246.00	4,246.00	2,286,678
27th Mar 2025 (Thu)	4,343.00	4,366.00	4,295.00	4,338.00	809,188
26th Mar 2025 (Wed)	4,437.00	4,456.00	4,357.00	4,392.00	701,078
25th Mar 2025 (Tue)	4,418.00	4,454.00	4,372.00	4,428.00	685,210
24th Mar 2025 (Mon)	4,426.00	4,435.00	4,378.00	4,428.00	706,358
21st Mar 2025 (Fri)	4,346.00	4,375.00	4,310.00	4,358.00	1,323,396
20th Mar 2025 (Thu)	4,383.00	4,445.00	4,340.00	4,391.00	4,613,870
19th Mar 2025 (Wed)	4,361.00	4,383.00	4,323.00	4,340.00	3,047,579
18th Mar 2025 (Tue)	4,374.00	4,407.00	4,352.00	4,374.00	458,878
17th Mar 2025 (Mon)	4,327.00	4,376.00	4,327.00	4,343.00	665,378
14th Mar 2025 (Fri)	4,245.00	4,346.00	4,244.00	4,345.00	938,441
13th Mar 2025 (Thu)	4,297.00	4,363.00	4,256.00	4,256.00	734,722
12th Mar 2025 (Wed)	4,339.00	4,379.00	4,281.00	4,319.00	1,100,438
11th Mar 2025 (Tue)	4,390.00	4,421.00	4,299.00	4,320.00	1,523,448
10th Mar 2025 (Mon)	4,558.00	4,564.00	4,331.00	4,355.00	2,321,037
7th Mar 2025 (Fri)	4,520.00	4,553.00	4,465.00	4,516.00	1,426,922
6th Mar 2025 (Thu)	4,588.00	4,596.00	4,464.00	4,575.00	1,288,994
5th Mar 2025 (Wed)	4,425.00	4,607.00	4,425.00	4,526.00	1,199,509
4th Mar 2025 (Tue)	4,687.00	4,703.00	4,385.00	4,404.00	1,823,026
3rd Mar 2025 (Mon)	4,809.00	4,910.00	4,781.00	4,799.00	1,821,969
28th Feb 2025 (Fri)	4,747.00	4,818.00	4,740.00	4,805.00	2,210,394

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
27th Mar 2025 5:32 pm	PRN	Transaction in Own Shares
26th Mar 2025 5:10 pm	PRN	Transaction in Own Shares
26th Mar 2025 9:11 am	PRN	Holding(s) in Company
25th Mar 2025 5:11 pm	PRN	Transaction in Own Shares
24th Mar 2025 5:10 pm	PRN	Transaction in Own Shares
21st Mar 2025 5:28 pm	PRN	Transaction in Own Shares
21st Mar 2025 8:15 am	PRN	Director Update
20th Mar 2025 5:21 pm	PRN	Transaction in Own Shares
19th Mar 2025 5:19 pm	PRN	Transaction in Own Shares
18th Mar 2025 5:18 pm	PRN	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value8,658.85

Change-7.27